アイシン(7259)の株価時系列情報
アイシン(7259)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 880 | 883 | 880 | 883 | 52,000 |
| 1991/12/27 | 871 | 871 | 865 | 870 | 274,000 |
| 1991/12/26 | 890 | 890 | 850 | 850 | 142,000 |
| 1991/12/25 | 893 | 900 | 890 | 890 | 32,000 |
| 1991/12/24 | 905 | 905 | 889 | 890 | 38,000 |
| 1991/12/20 | 912 | 912 | 895 | 895 | 36,000 |
| 1991/12/19 | 896 | 896 | 891 | 892 | 23,000 |
| 1991/12/18 | 875 | 895 | 875 | 895 | 55,000 |
| 1991/12/17 | 871 | 885 | 871 | 875 | 20,000 |
| 1991/12/16 | 871 | 885 | 867 | 870 | 40,000 |
| 1991/12/13 | 890 | 890 | 856 | 861 | 1,107,000 |
| 1991/12/12 | 870 | 890 | 870 | 880 | 57,000 |
| 1991/12/11 | 885 | 890 | 870 | 870 | 78,000 |
| 1991/12/10 | 888 | 888 | 880 | 885 | 28,000 |
| 1991/12/09 | 878 | 878 | 878 | 878 | 20,000 |
| 1991/12/06 | 891 | 893 | 882 | 882 | 58,000 |
| 1991/12/05 | 894 | 894 | 886 | 890 | 69,000 |
| 1991/12/04 | 864 | 866 | 864 | 866 | 9,000 |
| 1991/12/03 | 851 | 859 | 850 | 856 | 50,000 |
| 1991/12/02 | 860 | 880 | 850 | 851 | 35,000 |
| 1991/11/29 | 900 | 900 | 880 | 880 | 77,000 |
| 1991/11/28 | 910 | 910 | 900 | 900 | 37,000 |
| 1991/11/27 | 918 | 930 | 918 | 920 | 30,000 |
| 1991/11/26 | 930 | 934 | 928 | 928 | 73,000 |
| 1991/11/25 | 935 | 937 | 925 | 930 | 181,000 |
| 1991/11/22 | 940 | 941 | 930 | 940 | 57,000 |
| 1991/11/21 | 970 | 970 | 940 | 940 | 98,000 |
| 1991/11/20 | 950 | 951 | 950 | 951 | 82,000 |
| 1991/11/19 | 974 | 974 | 950 | 950 | 54,000 |
| 1991/11/18 | 950 | 974 | 949 | 974 | 53,000 |
| 1991/11/15 | 980 | 980 | 965 | 965 | 72,000 |
| 1991/11/14 | 971 | 980 | 970 | 970 | 115,000 |
| 1991/11/13 | 975 | 980 | 970 | 971 | 141,000 |
| 1991/11/12 | 980 | 987 | 975 | 977 | 32,000 |
| 1991/11/11 | 980 | 980 | 975 | 975 | 80,000 |
| 1991/11/08 | 981 | 981 | 970 | 976 | 157,000 |
| 1991/11/07 | 1,000 | 1,000 | 979 | 980 | 87,000 |
| 1991/11/06 | 1,020 | 1,020 | 980 | 980 | 156,000 |
| 1991/11/05 | 1,030 | 1,050 | 1,000 | 1,000 | 107,000 |
| 1991/11/01 | 1,030 | 1,030 | 1,020 | 1,030 | 96,000 |
| 1991/10/31 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1991/10/30 | 1,050 | 1,050 | 1,040 | 1,040 | 89,000 |
| 1991/10/29 | 1,040 | 1,040 | 1,030 | 1,040 | 52,000 |
| 1991/10/28 | 1,030 | 1,040 | 1,020 | 1,030 | 62,000 |
| 1991/10/25 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 |
| 1991/10/24 | 1,020 | 1,030 | 1,000 | 1,030 | 137,000 |
| 1991/10/23 | 1,000 | 1,020 | 1,000 | 1,000 | 82,000 |
| 1991/10/22 | 990 | 1,000 | 990 | 1,000 | 41,000 |
| 1991/10/21 | 980 | 1,020 | 976 | 1,010 | 105,000 |
| 1991/10/18 | 965 | 970 | 961 | 970 | 153,000 |
| 1991/10/17 | 965 | 975 | 965 | 970 | 100,000 |
| 1991/10/16 | 972 | 972 | 965 | 970 | 44,000 |
| 1991/10/15 | 974 | 974 | 974 | 974 | 14,000 |
| 1991/10/14 | 960 | 960 | 954 | 954 | 31,000 |
| 1991/10/11 | 979 | 980 | 959 | 959 | 12,000 |
| 1991/10/09 | 985 | 985 | 979 | 979 | 30,000 |
| 1991/10/08 | 985 | 985 | 975 | 975 | 85,000 |
| 1991/10/07 | 995 | 995 | 965 | 965 | 72,000 |
| 1991/10/04 | 961 | 976 | 960 | 975 | 36,000 |
| 1991/10/03 | 965 | 965 | 952 | 960 | 74,000 |
| 1991/10/02 | 940 | 948 | 940 | 945 | 62,000 |
| 1991/10/01 | 939 | 960 | 933 | 943 | 98,000 |
| 1991/09/30 | 950 | 952 | 940 | 940 | 59,000 |
| 1991/09/27 | 960 | 970 | 960 | 960 | 131,000 |
| 1991/09/26 | 1,010 | 1,010 | 996 | 1,000 | 73,000 |
| 1991/09/25 | 1,020 | 1,020 | 1,000 | 1,020 | 84,000 |
| 1991/09/24 | 1,020 | 1,040 | 1,010 | 1,020 | 137,000 |
| 1991/09/20 | 990 | 1,010 | 990 | 1,000 | 144,000 |
| 1991/09/19 | 957 | 984 | 957 | 984 | 76,000 |
| 1991/09/18 | 954 | 960 | 954 | 956 | 83,000 |
| 1991/09/17 | 950 | 954 | 949 | 954 | 88,000 |
| 1991/09/13 | 945 | 950 | 930 | 950 | 344,000 |
| 1991/09/12 | 944 | 944 | 930 | 930 | 78,000 |
| 1991/09/11 | 925 | 934 | 924 | 934 | 110,000 |
| 1991/09/10 | 925 | 925 | 920 | 925 | 30,000 |
| 1991/09/09 | 915 | 925 | 915 | 915 | 40,000 |
| 1991/09/06 | 915 | 919 | 915 | 915 | 54,000 |
| 1991/09/05 | 930 | 930 | 911 | 911 | 144,000 |
| 1991/09/04 | 940 | 940 | 920 | 930 | 101,000 |
| 1991/09/03 | 915 | 933 | 910 | 930 | 110,000 |
| 1991/09/02 | 925 | 928 | 910 | 910 | 30,000 |
| 1991/08/30 | 904 | 915 | 904 | 915 | 74,000 |
| 1991/08/29 | 880 | 904 | 880 | 904 | 84,000 |
| 1991/08/28 | 870 | 880 | 869 | 880 | 76,000 |
| 1991/08/27 | 855 | 869 | 851 | 869 | 131,000 |
| 1991/08/26 | 917 | 917 | 850 | 850 | 116,000 |
| 1991/08/23 | 927 | 927 | 907 | 907 | 49,000 |
| 1991/08/22 | 913 | 947 | 912 | 947 | 59,000 |
| 1991/08/21 | 880 | 907 | 880 | 902 | 59,000 |
| 1991/08/20 | 901 | 901 | 870 | 880 | 105,000 |
| 1991/08/19 | 927 | 930 | 901 | 901 | 108,000 |
| 1991/08/16 | 960 | 961 | 941 | 941 | 95,000 |
| 1991/08/15 | 966 | 967 | 960 | 961 | 34,000 |
| 1991/08/14 | 979 | 979 | 973 | 976 | 64,000 |
| 1991/08/13 | 980 | 980 | 965 | 970 | 57,000 |
| 1991/08/12 | 991 | 998 | 970 | 990 | 50,000 |
| 1991/08/09 | 994 | 1,000 | 994 | 998 | 32,000 |
| 1991/08/08 | 1,000 | 1,010 | 1,000 | 1,010 | 46,000 |
| 1991/08/07 | 1,030 | 1,030 | 999 | 1,000 | 169,000 |
| 1991/08/06 | 1,040 | 1,040 | 1,020 | 1,020 | 83,000 |
| 1991/08/05 | 1,050 | 1,050 | 1,020 | 1,020 | 74,000 |
| 1991/08/02 | 1,050 | 1,050 | 1,040 | 1,040 | 28,000 |
| 1991/08/01 | 1,060 | 1,060 | 1,040 | 1,050 | 38,000 |
| 1991/07/31 | 1,020 | 1,060 | 1,010 | 1,060 | 107,000 |
| 1991/07/30 | 1,030 | 1,030 | 1,010 | 1,020 | 74,000 |
| 1991/07/29 | 1,040 | 1,040 | 1,020 | 1,030 | 53,000 |
| 1991/07/26 | 1,030 | 1,040 | 1,020 | 1,040 | 74,000 |
| 1991/07/25 | 1,050 | 1,050 | 1,020 | 1,040 | 147,000 |
| 1991/07/23 | 1,070 | 1,070 | 1,060 | 1,070 | 32,000 |
| 1991/07/22 | 1,070 | 1,090 | 1,070 | 1,070 | 76,000 |
| 1991/07/19 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 |
| 1991/07/18 | 1,100 | 1,100 | 1,060 | 1,060 | 78,000 |
| 1991/07/17 | 1,100 | 1,100 | 1,070 | 1,100 | 112,000 |
| 1991/07/16 | 1,080 | 1,100 | 1,080 | 1,100 | 158,000 |
| 1991/07/15 | 1,060 | 1,090 | 1,040 | 1,080 | 68,000 |
| 1991/07/12 | 1,030 | 1,040 | 1,030 | 1,040 | 48,000 |
| 1991/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 69,000 |
| 1991/07/10 | 1,040 | 1,050 | 1,020 | 1,020 | 103,000 |
| 1991/07/09 | 990 | 1,030 | 990 | 1,020 | 253,000 |
| 1991/07/08 | 1,050 | 1,050 | 1,010 | 1,010 | 103,000 |
| 1991/07/05 | 1,040 | 1,050 | 1,040 | 1,050 | 39,000 |
| 1991/07/04 | 1,020 | 1,040 | 1,010 | 1,040 | 65,000 |
| 1991/07/03 | 1,070 | 1,070 | 1,030 | 1,040 | 99,000 |
| 1991/07/02 | 1,070 | 1,070 | 1,040 | 1,060 | 35,000 |
| 1991/07/01 | 1,030 | 1,070 | 1,030 | 1,060 | 54,000 |
| 1991/06/28 | 1,020 | 1,030 | 1,020 | 1,020 | 37,000 |
| 1991/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 78,000 |
| 1991/06/26 | 1,030 | 1,070 | 1,020 | 1,020 | 115,000 |
| 1991/06/25 | 1,020 | 1,030 | 1,010 | 1,030 | 127,000 |
| 1991/06/24 | 1,040 | 1,040 | 1,020 | 1,040 | 92,000 |
| 1991/06/21 | 1,040 | 1,050 | 1,040 | 1,040 | 168,000 |
| 1991/06/20 | 1,050 | 1,060 | 1,040 | 1,050 | 259,000 |
| 1991/06/19 | 1,080 | 1,080 | 1,050 | 1,050 | 120,000 |
| 1991/06/18 | 1,110 | 1,120 | 1,080 | 1,090 | 170,000 |
| 1991/06/17 | 1,100 | 1,100 | 1,100 | 1,100 | 94,000 |
| 1991/06/14 | 1,100 | 1,150 | 1,050 | 1,100 | 192,000 |
| 1991/06/13 | 1,100 | 1,120 | 1,100 | 1,100 | 179,000 |
| 1991/06/12 | 1,110 | 1,110 | 1,100 | 1,110 | 53,000 |
| 1991/06/11 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 |
| 1991/06/10 | 1,140 | 1,140 | 1,100 | 1,110 | 71,000 |
| 1991/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | 102,000 |
| 1991/06/06 | 1,130 | 1,130 | 1,120 | 1,120 | 65,000 |
| 1991/06/05 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 |
| 1991/06/04 | 1,150 | 1,150 | 1,130 | 1,140 | 47,000 |
| 1991/06/03 | 1,170 | 1,170 | 1,150 | 1,150 | 90,000 |
| 1991/05/31 | 1,160 | 1,160 | 1,150 | 1,160 | 107,000 |
| 1991/05/30 | 1,170 | 1,170 | 1,140 | 1,150 | 44,000 |
| 1991/05/29 | 1,140 | 1,170 | 1,130 | 1,170 | 128,000 |
| 1991/05/28 | 1,160 | 1,160 | 1,140 | 1,140 | 135,000 |
| 1991/05/27 | 1,170 | 1,190 | 1,160 | 1,160 | 52,000 |
| 1991/05/24 | 1,190 | 1,200 | 1,170 | 1,170 | 54,000 |
| 1991/05/23 | 1,170 | 1,190 | 1,160 | 1,190 | 81,000 |
| 1991/05/22 | 1,180 | 1,190 | 1,160 | 1,180 | 158,000 |
| 1991/05/21 | 1,200 | 1,210 | 1,180 | 1,180 | 121,000 |
| 1991/05/20 | 1,240 | 1,240 | 1,200 | 1,200 | 72,000 |
| 1991/05/17 | 1,220 | 1,230 | 1,200 | 1,220 | 198,000 |
| 1991/05/16 | 1,190 | 1,200 | 1,180 | 1,190 | 194,000 |
| 1991/05/15 | 1,200 | 1,250 | 1,200 | 1,210 | 362,000 |
| 1991/05/14 | 1,220 | 1,230 | 1,200 | 1,200 | 178,000 |
| 1991/05/13 | 1,300 | 1,320 | 1,280 | 1,300 | 952,000 |
| 1991/05/10 | 1,260 | 1,310 | 1,260 | 1,300 | 1,372,000 |
| 1991/05/09 | 1,230 | 1,240 | 1,200 | 1,220 | 218,000 |
| 1991/05/08 | 1,220 | 1,220 | 1,210 | 1,210 | 106,000 |
| 1991/05/07 | 1,240 | 1,240 | 1,220 | 1,220 | 23,000 |
| 1991/05/02 | 1,220 | 1,250 | 1,220 | 1,240 | 115,000 |
| 1991/05/01 | 1,240 | 1,240 | 1,220 | 1,240 | 29,000 |
| 1991/04/30 | 1,230 | 1,240 | 1,210 | 1,220 | 192,000 |
| 1991/04/26 | 1,190 | 1,240 | 1,180 | 1,230 | 135,000 |
| 1991/04/25 | 1,210 | 1,210 | 1,180 | 1,190 | 148,000 |
| 1991/04/24 | 1,260 | 1,260 | 1,180 | 1,180 | 252,000 |
| 1991/04/23 | 1,260 | 1,260 | 1,240 | 1,260 | 279,000 |
| 1991/04/22 | 1,220 | 1,250 | 1,190 | 1,250 | 363,000 |
| 1991/04/19 | 1,230 | 1,230 | 1,200 | 1,220 | 108,000 |
| 1991/04/18 | 1,200 | 1,220 | 1,200 | 1,210 | 80,000 |
| 1991/04/17 | 1,230 | 1,230 | 1,200 | 1,220 | 233,000 |
| 1991/04/16 | 1,250 | 1,250 | 1,190 | 1,200 | 82,000 |
| 1991/04/15 | 1,230 | 1,250 | 1,220 | 1,230 | 138,000 |
| 1991/04/12 | 1,180 | 1,220 | 1,180 | 1,200 | 118,000 |
| 1991/04/11 | 1,190 | 1,200 | 1,170 | 1,180 | 144,000 |
| 1991/04/10 | 1,180 | 1,190 | 1,160 | 1,190 | 139,000 |
| 1991/04/09 | 1,190 | 1,190 | 1,180 | 1,180 | 116,000 |
| 1991/04/08 | 1,220 | 1,230 | 1,190 | 1,200 | 73,000 |
| 1991/04/05 | 1,240 | 1,260 | 1,210 | 1,220 | 172,000 |
| 1991/04/04 | 1,230 | 1,240 | 1,210 | 1,230 | 90,000 |
| 1991/04/03 | 1,230 | 1,230 | 1,210 | 1,230 | 128,000 |
| 1991/04/02 | 1,180 | 1,200 | 1,180 | 1,200 | 48,000 |
| 1991/04/01 | 1,210 | 1,210 | 1,150 | 1,190 | 86,000 |
| 1991/03/29 | 1,200 | 1,200 | 1,180 | 1,190 | 76,000 |
| 1991/03/28 | 1,170 | 1,200 | 1,160 | 1,200 | 140,000 |
| 1991/03/27 | 1,200 | 1,200 | 1,180 | 1,190 | 149,000 |
| 1991/03/26 | 1,200 | 1,200 | 1,180 | 1,180 | 95,000 |
| 1991/03/25 | 1,200 | 1,200 | 1,180 | 1,180 | 205,000 |
| 1991/03/22 | 1,190 | 1,220 | 1,190 | 1,200 | 246,000 |
| 1991/03/20 | 1,250 | 1,250 | 1,180 | 1,180 | 212,000 |
| 1991/03/19 | 1,250 | 1,290 | 1,250 | 1,280 | 195,000 |
| 1991/03/18 | 1,300 | 1,320 | 1,260 | 1,260 | 1,132,000 |
| 1991/03/15 | 1,260 | 1,300 | 1,260 | 1,300 | 94,000 |
| 1991/03/14 | 1,260 | 1,270 | 1,260 | 1,260 | 86,000 |
| 1991/03/13 | 1,270 | 1,280 | 1,260 | 1,270 | 155,000 |
| 1991/03/12 | 1,290 | 1,300 | 1,270 | 1,270 | 200,000 |
| 1991/03/11 | 1,310 | 1,320 | 1,310 | 1,310 | 93,000 |
| 1991/03/08 | 1,330 | 1,330 | 1,310 | 1,310 | 240,000 |
| 1991/03/07 | 1,300 | 1,330 | 1,300 | 1,310 | 155,000 |
| 1991/03/06 | 1,290 | 1,320 | 1,270 | 1,320 | 203,000 |
| 1991/03/05 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 |
| 1991/03/04 | 1,290 | 1,320 | 1,280 | 1,290 | 76,000 |
| 1991/03/01 | 1,280 | 1,300 | 1,270 | 1,300 | 140,000 |
| 1991/02/28 | 1,310 | 1,320 | 1,270 | 1,280 | 268,000 |
| 1991/02/27 | 1,310 | 1,330 | 1,300 | 1,300 | 126,000 |
| 1991/02/26 | 1,310 | 1,360 | 1,290 | 1,330 | 1,090,000 |
| 1991/02/25 | 1,190 | 1,270 | 1,190 | 1,270 | 311,000 |
| 1991/02/22 | 1,240 | 1,240 | 1,200 | 1,200 | 124,000 |
| 1991/02/21 | 1,240 | 1,250 | 1,230 | 1,240 | 175,000 |
| 1991/02/20 | 1,250 | 1,280 | 1,220 | 1,240 | 185,000 |
| 1991/02/19 | 1,270 | 1,270 | 1,240 | 1,250 | 123,000 |
| 1991/02/18 | 1,260 | 1,280 | 1,240 | 1,250 | 193,000 |
| 1991/02/15 | 1,150 | 1,250 | 1,150 | 1,240 | 679,000 |
| 1991/02/14 | 1,130 | 1,210 | 1,120 | 1,210 | 518,000 |
| 1991/02/13 | 1,140 | 1,160 | 1,130 | 1,130 | 149,000 |
| 1991/02/12 | 1,140 | 1,160 | 1,130 | 1,140 | 216,000 |
| 1991/02/08 | 1,080 | 1,150 | 1,070 | 1,120 | 172,000 |
| 1991/02/07 | 1,080 | 1,090 | 1,070 | 1,090 | 125,000 |
| 1991/02/06 | 1,070 | 1,090 | 1,060 | 1,060 | 223,000 |
| 1991/02/05 | 1,050 | 1,070 | 1,040 | 1,070 | 137,000 |
| 1991/02/04 | 1,050 | 1,060 | 1,030 | 1,060 | 99,000 |
| 1991/02/01 | 1,030 | 1,050 | 1,000 | 1,030 | 160,000 |
| 1991/01/31 | 1,060 | 1,070 | 1,030 | 1,030 | 110,000 |
| 1991/01/30 | 1,070 | 1,080 | 1,040 | 1,040 | 123,000 |
| 1991/01/29 | 1,060 | 1,080 | 1,060 | 1,070 | 101,000 |
| 1991/01/28 | 1,060 | 1,060 | 1,040 | 1,060 | 78,000 |
| 1991/01/25 | 1,090 | 1,090 | 1,070 | 1,070 | 82,000 |
| 1991/01/24 | 1,100 | 1,100 | 1,070 | 1,100 | 132,000 |
| 1991/01/23 | 1,110 | 1,120 | 1,100 | 1,100 | 48,000 |
| 1991/01/22 | 1,130 | 1,160 | 1,130 | 1,130 | 65,000 |
| 1991/01/21 | 1,140 | 1,170 | 1,130 | 1,170 | 46,000 |
| 1991/01/18 | 1,200 | 1,240 | 1,150 | 1,200 | 432,000 |
| 1991/01/17 | 1,120 | 1,180 | 1,110 | 1,180 | 127,000 |
| 1991/01/16 | 1,120 | 1,120 | 1,060 | 1,120 | 66,000 |
| 1991/01/14 | 1,050 | 1,120 | 1,040 | 1,120 | 136,000 |
| 1991/01/11 | 1,090 | 1,090 | 1,040 | 1,080 | 72,000 |
| 1991/01/10 | 1,020 | 1,070 | 1,010 | 1,070 | 122,000 |
| 1991/01/09 | 1,040 | 1,060 | 1,040 | 1,040 | 130,000 |
| 1991/01/08 | 1,140 | 1,140 | 1,080 | 1,080 | 87,000 |
| 1991/01/07 | 1,140 | 1,140 | 1,100 | 1,120 | 94,000 |
| 1991/01/04 | 1,130 | 1,140 | 1,120 | 1,120 | 45,000 |